Coeur Mining Inc (CDM1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | - |
| 08 May 2024 | 4.7410 | 4.7560 | 4.6610 | 4.7130 | 4.7130 | 20,600 |
| 07 May 2024 | 4.6880 | 4.7210 | 4.6880 | 4.7140 | 4.7140 | 8,295 |
| 06 May 2024 | 4.6010 | 4.8130 | 4.6010 | 4.8130 | 4.8130 | 2,164 |
| 03 May 2024 | 4.4210 | 4.5430 | 4.4210 | 4.5200 | 4.5200 | 550 |
| 02 May 2024 | 4.2510 | 4.4060 | 4.0280 | 4.3730 | 4.3730 | 1,743 |
| 30 Apr 2024 | 4.4500 | 4.4500 | 4.2400 | 4.2400 | 4.2400 | 5,740 |
| 29 Apr 2024 | 4.5500 | 4.6430 | 4.4730 | 4.5130 | 4.5130 | 12,900 |
| 26 Apr 2024 | 4.5260 | 4.5750 | 4.4750 | 4.5750 | 4.5750 | 2,073 |
| 25 Apr 2024 | 4.1910 | 4.4790 | 4.1700 | 4.4790 | 4.4790 | 16,010 |
| 24 Apr 2024 | 4.2790 | 4.2920 | 4.2450 | 4.2570 | 4.2570 | 19,000 |
| 23 Apr 2024 | 3.9210 | 4.2880 | 3.8350 | 4.2880 | 4.2880 | 17,420 |
| 22 Apr 2024 | 4.0310 | 4.0590 | 3.8170 | 4.0580 | 4.0580 | 7,475 |
| 19 Apr 2024 | 4.1110 | 4.2300 | 4.0780 | 4.1750 | 4.1750 | 5,185 |
| 18 Apr 2024 | 4.2600 | 4.3200 | 4.1500 | 4.1500 | 4.1500 | 9,630 |
| 17 Apr 2024 | 4.0910 | 4.2900 | 4.0910 | 4.2570 | 4.2570 | 30,934 |
| 16 Apr 2024 | 4.1010 | 4.1630 | 4.0000 | 4.1030 | 4.1030 | 13,225 |
| 15 Apr 2024 | 4.5400 | 4.5790 | 4.1750 | 4.1750 | 4.1750 | 20,136 |
| 12 Apr 2024 | 4.5300 | 5.0900 | 4.4510 | 4.4510 | 4.4510 | 10,905 |
| 11 Apr 2024 | 4.3810 | 4.4570 | 4.3180 | 4.4490 | 4.4490 | 5,880 |
| 10 Apr 2024 | 4.5180 | 4.5500 | 4.2030 | 4.3540 | 4.3540 | 10,020 |
| 09 Apr 2024 | 4.3810 | 4.7550 | 4.3810 | 4.5450 | 4.5450 | 7,200 |
| 08 Apr 2024 | 4.4990 | 4.6520 | 4.1890 | 4.3460 | 4.3460 | 15,650 |
| 05 Apr 2024 | 3.9470 | 4.5090 | 3.9470 | 4.5090 | 4.5090 | 9,500 |
| 04 Apr 2024 | 4.3330 | 4.3330 | 4.0000 | 4.0000 | 4.0000 | 20,300 |
| 03 Apr 2024 | 3.9130 | 4.2440 | 3.8660 | 4.2440 | 4.2440 | 30,180 |
| 02 Apr 2024 | 3.8410 | 3.9580 | 3.8410 | 3.9150 | 3.9150 | 59,000 |
| 28 Mar 2024 | 3.2720 | 3.4080 | 3.2720 | 3.4080 | 3.4080 | 4,500 |
| 27 Mar 2024 | 3.1040 | 3.2620 | 3.1040 | 3.2620 | 3.2620 | 4,800 |
| 26 Mar 2024 | 3.1280 | 3.2980 | 3.1020 | 3.1020 | 3.1020 | 2,158 |
| 25 Mar 2024 | 3.0540 | 3.2020 | 3.0540 | 3.1740 | 3.1740 | 1,500 |
| 22 Mar 2024 | 3.0720 | 3.1260 | 3.0640 | 3.0920 | 3.0920 | 2,500 |
| 21 Mar 2024 | 3.1020 | 3.1600 | 3.0740 | 3.1120 | 3.1120 | 31,600 |
| 20 Mar 2024 | 2.7960 | 2.9660 | 2.7660 | 2.9660 | 2.9660 | 6,100 |
| 19 Mar 2024 | 2.8400 | 2.8800 | 2.7820 | 2.7820 | 2.7820 | 1,150 |
| 18 Mar 2024 | 2.9540 | 3.0320 | 2.8720 | 2.8720 | 2.8720 | 600 |
| 15 Mar 2024 | 2.9360 | 2.9840 | 2.9220 | 2.9840 | 2.9840 | 500 |
| 14 Mar 2024 | 2.9820 | 3.0020 | 2.9040 | 2.9040 | 2.9040 | 300 |
| 13 Mar 2024 | 2.8760 | 3.0060 | 2.8760 | 3.0060 | 3.0060 | 600 |
| 12 Mar 2024 | 2.9340 | 2.9340 | 2.8260 | 2.8760 | 2.8760 | 9,500 |
| 11 Mar 2024 | 2.9180 | 3.0160 | 2.8580 | 3.0160 | 3.0160 | 6,300 |
| 08 Mar 2024 | 2.8900 | 2.9280 | 2.8320 | 2.8900 | 2.8900 | 1,853 |
| 07 Mar 2024 | 2.7760 | 2.8760 | 2.7720 | 2.8700 | 2.8700 | 5,133 |
| 06 Mar 2024 | 2.6820 | 2.8260 | 2.6820 | 2.7740 | 2.7740 | - |
| 05 Mar 2024 | 2.6620 | 2.7560 | 2.6620 | 2.6920 | 2.6920 | 3,020 |
| 04 Mar 2024 | 2.4700 | 2.7040 | 2.4640 | 2.6920 | 2.6920 | 13,500 |
| 01 Mar 2024 | 2.3920 | 2.4980 | 2.3440 | 2.4980 | 2.4980 | 17,020 |
| 29 Feb 2024 | 2.2620 | 2.4100 | 2.2620 | 2.4100 | 2.4100 | - |
| 28 Feb 2024 | 2.2820 | 2.2820 | 2.2580 | 2.2580 | 2.2580 | 11,000 |
| 27 Feb 2024 | 2.3440 | 2.3700 | 2.2560 | 2.3260 | 2.3260 | 8,000 |
| 26 Feb 2024 | 2.4840 | 2.4860 | 2.3740 | 2.3740 | 2.3740 | 6,280 |
| 23 Feb 2024 | 2.4140 | 2.4600 | 2.3200 | 2.4600 | 2.4600 | 5,000 |
| 22 Feb 2024 | 2.3720 | 2.3900 | 2.3180 | 2.3620 | 2.3620 | - |
| 21 Feb 2024 | 2.4220 | 2.4220 | 2.3520 | 2.3780 | 2.3780 | 5,000 |
| 20 Feb 2024 | 2.3660 | 2.4380 | 2.3660 | 2.4120 | 2.4120 | 700 |
| 19 Feb 2024 | 2.3920 | 2.3960 | 2.3860 | 2.3860 | 2.3860 | 500 |
| 16 Feb 2024 | 2.5120 | 2.5120 | 2.4340 | 2.4340 | 2.4340 | - |
| 15 Feb 2024 | 2.4400 | 2.5720 | 2.4400 | 2.5120 | 2.5120 | - |
| 14 Feb 2024 | 2.3340 | 2.3900 | 2.3340 | 2.3900 | 2.3900 | - |
| 13 Feb 2024 | 2.5720 | 2.5800 | 2.4100 | 2.4100 | 2.4100 | 3,200 |
| 12 Feb 2024 | 2.5020 | 2.5900 | 2.5020 | 2.5900 | 2.5900 | - |
| 09 Feb 2024 | 2.4720 | 2.4860 | 2.4400 | 2.4860 | 2.4860 | - |
| 08 Feb 2024 | 2.4660 | 2.4720 | 2.4420 | 2.4720 | 2.4720 | - |
| 07 Feb 2024 | 2.5320 | 2.5460 | 2.4540 | 2.4540 | 2.4540 | - |
| 06 Feb 2024 | 2.4420 | 2.5700 | 2.4420 | 2.5700 | 2.5700 | - |
| 05 Feb 2024 | 2.5100 | 2.5140 | 2.4520 | 2.4980 | 2.4980 | 7,500 |
| 02 Feb 2024 | 2.6120 | 2.6140 | 2.4760 | 2.4980 | 2.4980 | 10,000 |
| 01 Feb 2024 | 2.4920 | 2.6200 | 2.4560 | 2.6200 | 2.6200 | 5,250 |
| 31 Jan 2024 | 2.5040 | 2.5720 | 2.5040 | 2.5520 | 2.5520 | 12,760 |
| 30 Jan 2024 | 2.6920 | 2.7140 | 2.5680 | 2.5680 | 2.5680 | 400 |
| 29 Jan 2024 | 2.4920 | 2.6700 | 2.4740 | 2.6700 | 2.6700 | 6,000 |
| 26 Jan 2024 | 2.5500 | 2.5580 | 2.4700 | 2.4700 | 2.4700 | 620 |
| 25 Jan 2024 | 2.4720 | 2.5340 | 2.4720 | 2.5120 | 2.5120 | 700 |
| 24 Jan 2024 | 2.5820 | 2.6780 | 2.4660 | 2.4660 | 2.4660 | 10,500 |
| 23 Jan 2024 | 2.5760 | 2.6500 | 2.5680 | 2.6260 | 2.6260 | 3,000 |
| 22 Jan 2024 | 2.3220 | 2.5440 | 2.3220 | 2.5020 | 2.5020 | 3,500 |
| 19 Jan 2024 | 2.3740 | 2.3880 | 2.3640 | 2.3640 | 2.3640 | 4,000 |
| 18 Jan 2024 | 2.3880 | 2.4180 | 2.3580 | 2.3680 | 2.3680 | 12,500 |
| 17 Jan 2024 | 2.4360 | 2.4960 | 2.3780 | 2.3840 | 2.3840 | 1,750 |
| 16 Jan 2024 | 2.5860 | 2.6380 | 2.5140 | 2.5140 | 2.5140 | 800 |
| 15 Jan 2024 | 2.6320 | 2.6320 | 2.6100 | 2.6100 | 2.6100 | - |
| 12 Jan 2024 | 2.4140 | 2.7460 | 2.4140 | 2.6820 | 2.6820 | 32,649 |
| 11 Jan 2024 | 2.4420 | 2.4920 | 2.3860 | 2.3960 | 2.3960 | 4,300 |
| 10 Jan 2024 | 2.4580 | 2.4920 | 2.4020 | 2.4360 | 2.4360 | 2,500 |
| 09 Jan 2024 | 2.5420 | 2.5820 | 2.4900 | 2.4900 | 2.4900 | 15,000 |
| 08 Jan 2024 | 2.5900 | 2.5900 | 2.5380 | 2.5800 | 2.5800 | 18,975 |
| 05 Jan 2024 | 2.6360 | 2.6600 | 2.5680 | 2.5680 | 2.5680 | - |
| 04 Jan 2024 | 2.6120 | 2.6760 | 2.5960 | 2.6340 | 2.6340 | 5,000 |
| 03 Jan 2024 | 2.8840 | 2.8880 | 2.6000 | 2.6060 | 2.6060 | 1,000 |
| 02 Jan 2024 | 2.9200 | 3.0000 | 2.9200 | 2.9520 | 2.9520 | - |
| 29 Dec 2023 | 2.9680 | 3.0040 | 2.9120 | 3.0040 | 3.0040 | 4,250 |
| 28 Dec 2023 | 3.1420 | 3.1600 | 3.0200 | 3.0200 | 3.0200 | 32,964 |
| 27 Dec 2023 | 3.1140 | 3.1260 | 3.0820 | 3.1260 | 3.1260 | 1,000 |
| 22 Dec 2023 | 3.1860 | 3.2920 | 3.1440 | 3.1440 | 3.1440 | 7,000 |
| 21 Dec 2023 | 3.1280 | 3.1940 | 3.1280 | 3.1940 | 3.1940 | 460 |
| 20 Dec 2023 | 3.2580 | 3.2820 | 3.2400 | 3.2400 | 3.2400 | 11,500 |
| 19 Dec 2023 | 3.1120 | 3.1140 | 3.1120 | 3.1140 | 3.1140 | 2,000 |
| 18 Dec 2023 | 3.2260 | 3.3040 | 3.0880 | 3.0880 | 3.0880 | 29,808 |
| 15 Dec 2023 | 3.1220 | 3.3160 | 3.1220 | 3.2300 | 3.2300 | 12,966 |
| 14 Dec 2023 | 2.9880 | 3.1800 | 2.9800 | 3.1220 | 3.1220 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.